Blitzcash BLITZ
Xếp hạng #?
00:14:06 05/06/2018
Blitzcash (BLITZ)
Không hoạt động
Lịch sử giá Blitzcash (BLITZ) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.01835 | $0.02322 | $0.01793 | $0.02263 | $1,574.74 | $86,814.50 |
| 2015-07-02 | $0.02263 | $0.02382 | $0.01706 | $0.02018 | $933.68 | $77,407.56 |
| 2015-07-03 | $0.02018 | $0.02960 | $0.01916 | $0.02591 | $2,146.82 | $99,427.29 |
| 2015-07-04 | $0.02593 | $0.03324 | $0.02351 | $0.02352 | $3,984.17 | $90,246.38 |
| 2015-07-05 | $0.02351 | $0.03067 | $0.02223 | $0.02382 | $2,141.18 | $91,442.39 |
| 2015-07-06 | $0.02383 | $0.03263 | $0.02346 | $0.02805 | $1,187.19 | $107,676 |
| 2015-07-07 | $0.02805 | $0.03059 | $0.02188 | $0.02202 | $1,016.64 | $84,522.98 |
| 2015-07-08 | $0.02198 | $0.02425 | $0.02023 | $0.02284 | $457.18 | $87,684.41 |
| 2015-07-09 | $0.02285 | $0.02376 | $0.01920 | $0.01925 | $258.56 | $73,915.98 |
| 2015-07-10 | $0.01923 | $0.02407 | $0.01862 | $0.02020 | $741.24 | $77,578.29 |
| 2015-07-11 | $0.02020 | $0.02836 | $0.02011 | $0.02392 | $1,076.14 | $91,883.61 |
| 2015-07-12 | $0.02392 | $0.02471 | $0.01949 | $0.02021 | $230.76 | $77,626.23 |
| 2015-07-13 | $0.02021 | $0.02270 | $0.01724 | $0.01899 | $708.44 | $72,952.47 |
| 2015-07-14 | $0.01899 | $0.01926 | $0.01406 | $0.01406 | $169.60 | $54,025.15 |
| 2015-07-15 | $0.01408 | $0.02053 | $0.01408 | $0.02001 | $48.40 | $76,843.18 |
| 2015-07-16 | $0.02002 | $0.02038 | $0.01926 | $0.01947 | $12.33 | $74,772.80 |
| 2015-07-17 | $0.01947 | $0.02018 | $0.01743 | $0.01749 | $1.93 | $67,168.84 |
| 2015-07-18 | $0.01748 | $0.01768 | $0.01235 | $0.01240 | $69.81 | $47,622.72 |
| 2015-07-19 | $0.01239 | $0.01243 | $0.01229 | $0.01234 | $0.2467 | $47,384.56 |
| 2015-07-20 | $0.01939 | $0.01948 | $0.01939 | $0.01948 | $192.77 | $74,884.94 |
| 2015-07-21 | $0.01952 | $0.01963 | $0.01240 | $0.01244 | $85.77 | $47,833.65 |
| 2015-07-22 | $0.01242 | $0.01925 | $0.01107 | $0.01788 | $171.37 | $68,761.15 |
| 2015-07-23 | $0.01788 | $0.01867 | $0.01137 | $0.01311 | $972.84 | $50,423.81 |
| 2015-07-24 | $0.01311 | $0.01446 | $0.01267 | $0.01442 | $116.95 | $55,461.08 |
| 2015-07-25 | $0.01441 | $0.01872 | $0.01357 | $0.01870 | $199.46 | $71,946.94 |
| 2015-07-26 | $0.01870 | $0.01905 | $0.01314 | $0.01337 | $477.44 | $51,453.52 |
| 2015-07-27 | $0.01338 | $0.01735 | $0.01302 | $0.01325 | $227.55 | $50,983.93 |
| 2015-07-28 | $0.01325 | $0.01621 | $0.01222 | $0.01222 | $448.16 | $47,036.18 |
| 2015-07-29 | $0.01222 | $0.01487 | $0.01198 | $0.01477 | $182.42 | $56,865.09 |
| 2015-07-30 | $0.01477 | $0.01480 | $0.01140 | $0.01143 | $187.79 | $43,996.47 |
| 2015-07-31 | $0.01142 | $0.01473 | $0.01053 | $0.01138 | $112.76 | $43,827.82 |